KissMeData/367000/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212400	282582830	9350	9350	9350	9350	402
3	20240110	212300	282582830	9350	9350	9350	9350	0
4	20240110	212200	282582830	9350	9350	9350	9350	0
5	20240110	212100	282582830	9350	9350	9350	9350	0
6	20240110	212000	282582830	9350	9350	9350	9350	0
7	20240110	211900	282582830	9350	9350	9350	9350	0
8	20240110	211800	282582830	9350	9350	9350	9350	0
9	20240110	211700	282582830	9350	9350	9350	9350	0
10	20240110	211600	282582830	9350	9350	9350	9350	0
11	20240110	211500	282582830	9350	9350	9350	9350	0
12	20240110	211400	282582830	9350	9350	9350	9350	0
13	20240110	211300	282582830	9350	9350	9350	9350	0
14	20240110	211200	282582830	9350	9350	9350	9350	0
15	20240110	211100	282582830	9350	9350	9350	9350	0
16	20240110	211000	282582830	9350	9350	9350	9350	0
17	20240110	210900	282582830	9350	9350	9350	9350	0
18	20240110	210800	282582830	9350	9350	9350	9350	0
19	20240110	210700	282582830	9350	9350	9350	9350	0
20	20240110	210600	282582830	9350	9350	9350	9350	0
21	20240110	210500	282582830	9350	9350	9350	9350	0
22	20240110	210400	282582830	9350	9350	9350	9350	0
23	20240110	210300	282582830	9350	9350	9350	9350	0
24	20240110	210200	282582830	9350	9350	9350	9350	0
25	20240110	210100	282582830	9350	9350	9350	9350	0
26	20240110	210000	282582830	9350	9350	9350	9350	0
27	20240110	205900	282582830	9350	9350	9350	9350	0
28	20240110	205800	282582830	9350	9350	9350	9350	0
29	20240110	205700	282582830	9350	9350	9350	9350	0
30	20240110	205600	282582830	9350	9350	9350	9350	0
31	20240110	205500	282582830	9350	9350	9350	9350	0
32	20240110	205400	282582830	9350	9350	9350	9350	402
33	20240110	205300	282582830	9350	9350	9350	9350	0
34	20240110	205200	282582830	9350	9350	9350	9350	0
35	20240110	205100	282582830	9350	9350	9350	9350	0
36	20240110	205000	282582830	9350	9350	9350	9350	0
37	20240110	204900	282582830	9350	9350	9350	9350	0
38	20240110	204800	282582830	9350	9350	9350	9350	0
39	20240110	204700	282582830	9350	9350	9350	9350	0
40	20240110	204600	282582830	9350	9350	9350	9350	0
41	20240110	204500	282582830	9350	9350	9350	9350	0
42	20240110	204400	282582830	9350	9350	9350	9350	0
43	20240110	204300	282582830	9350	9350	9350	9350	0
44	20240110	204200	282582830	9350	9350	9350	9350	0
45	20240110	204100	282582830	9350	9350	9350	9350	0
46	20240110	204000	282582830	9350	9350	9350	9350	0
47	20240110	203900	282582830	9350	9350	9350	9350	0
48	20240110	203800	282582830	9350	9350	9350	9350	0
49	20240110	203700	282582830	9350	9350	9350	9350	0
50	20240110	203600	282582830	9350	9350	9350	9350	0
51	20240110	203500	282582830	9350	9350	9350	9350	0
52	20240110	203400	282582830	9350	9350	9350	9350	0
53	20240110	203300	282582830	9350	9350	9350	9350	0
54	20240110	203200	282582830	9350	9350	9350	9350	0
55	20240110	203100	282582830	9350	9350	9350	9350	0
56	20240110	203000	282582830	9350	9350	9350	9350	0
57	20240110	202900	282582830	9350	9350	9350	9350	0
58	20240110	202800	282582830	9350	9350	9350	9350	0
59	20240110	202700	282582830	9350	9350	9350	9350	0
60	20240110	202600	282582830	9350	9350	9350	9350	0
61	20240110	202500	282582830	9350	9350	9350	9350	0
62	20240110	202400	282582830	9350	9350	9350	9350	402
63	20240110	202300	282582830	9350	9350	9350	9350	0
64	20240110	202200	282582830	9350	9350	9350	9350	0
65	20240110	202100	282582830	9350	9350	9350	9350	0
66	20240110	202000	282582830	9350	9350	9350	9350	0
67	20240110	201900	282582830	9350	9350	9350	9350	0
68	20240110	201800	282582830	9350	9350	9350	9350	0
69	20240110	201700	282582830	9350	9350	9350	9350	0
70	20240110	201600	282582830	9350	9350	9350	9350	0
71	20240110	201500	282582830	9350	9350	9350	9350	0
72	20240110	201400	282582830	9350	9350	9350	9350	0
73	20240110	201300	282582830	9350	9350	9350	9350	0
74	20240110	201200	282582830	9350	9350	9350	9350	0
75	20240110	201100	282582830	9350	9350	9350	9350	0
76	20240110	201000	282582830	9350	9350	9350	9350	0
77	20240110	200900	282582830	9350	9350	9350	9350	0
78	20240110	200800	282582830	9350	9350	9350	9350	0
79	20240110	200700	282582830	9350	9350	9350	9350	0
80	20240110	200600	282582830	9350	9350	9350	9350	0
81	20240110	200500	282582830	9350	9350	9350	9350	0
82	20240110	200400	282582830	9350	9350	9350	9350	0
83	20240110	200300	282582830	9350	9350	9350	9350	0
84	20240110	200200	282582830	9350	9350	9350	9350	0
85	20240110	200100	282582830	9350	9350	9350	9350	0
86	20240110	200000	282582830	9350	9350	9350	9350	0
87	20240110	195900	282582830	9350	9350	9350	9350	0
88	20240110	195800	282582830	9350	9350	9350	9350	0
89	20240110	195700	282582830	9350	9350	9350	9350	0
90	20240110	195600	282582830	9350	9350	9350	9350	0
91	20240110	195500	282582830	9350	9350	9350	9350	0
92	20240110	195400	282582830	9350	9350	9350	9350	402
93	20240110	195300	282582830	9350	9350	9350	9350	0
94	20240110	195200	282582830	9350	9350	9350	9350	0
95	20240110	195100	282582830	9350	9350	9350	9350	0
96	20240110	195000	282582830	9350	9350	9350	9350	0
97	20240110	194900	282582830	9350	9350	9350	9350	0
98	20240110	194800	282582830	9350	9350	9350	9350	0
99	20240110	194700	282582830	9350	9350	9350	9350	0
100	20240110	194600	282582830	9350	9350	9350	9350	0
101	20240110	194500	282582830	9350	9350	9350	9350	0
102	20240110	194400	282582830	9350	9350	9350	9350	0
103	20240110	194300	282582830	9350	9350	9350	9350	0
104	20240110	194200	282582830	9350	9350	9350	9350	0
105	20240110	194100	282582830	9350	9350	9350	9350	0
106	20240110	194000	282582830	9350	9350	9350	9350	0
107	20240110	193900	282582830	9350	9350	9350	9350	0
108	20240110	193800	282582830	9350	9350	9350	9350	0
109	20240110	193700	282582830	9350	9350	9350	9350	0
110	20240110	193600	282582830	9350	9350	9350	9350	0
111	20240110	193500	282582830	9350	9350	9350	9350	0
112	20240110	193400	282582830	9350	9350	9350	9350	0
113	20240110	193300	282582830	9350	9350	9350	9350	0
114	20240110	193200	282582830	9350	9350	9350	9350	0
115	20240110	193100	282582830	9350	9350	9350	9350	0
116	20240110	193000	282582830	9350	9350	9350	9350	0
117	20240110	192900	282582830	9350	9350	9350	9350	0
118	20240110	192800	282582830	9350	9350	9350	9350	0
119	20240110	192700	282582830	9350	9350	9350	9350	0
120	20240110	192600	282582830	9350	9350	9350	9350	0
121	20240110	192500	282582830	9350	9350	9350	9350	0
122	20240110	192400	282582830	9350	9350	9350	9350	402
123	20240110	192300	282582830	9350	9350	9350	9350	0
124	20240110	192200	282582830	9350	9350	9350	9350	0
125	20240110	192100	282582830	9350	9350	9350	9350	0
126	20240110	192000	282582830	9350	9350	9350	9350	0
127	20240110	191900	282582830	9350	9350	9350	9350	0
128	20240110	191800	282582830	9350	9350	9350	9350	0
129	20240110	191700	282582830	9350	9350	9350	9350	0
130	20240110	191600	282582830	9350	9350	9350	9350	0
131	20240110	191500	282582830	9350	9350	9350	9350	0
132	20240110	191400	282582830	9350	9350	9350	9350	0
133	20240110	191300	282582830	9350	9350	9350	9350	0
134	20240110	191200	282582830	9350	9350	9350	9350	0
135	20240110	191100	282582830	9350	9350	9350	9350	0
136	20240110	191000	282582830	9350	9350	9350	9350	0
137	20240110	190900	282582830	9350	9350	9350	9350	0
138	20240110	190800	282582830	9350	9350	9350	9350	0
139	20240110	190700	282582830	9350	9350	9350	9350	0
140	20240110	190600	282582830	9350	9350	9350	9350	0
141	20240110	190500	282582830	9350	9350	9350	9350	0
142	20240110	190400	282582830	9350	9350	9350	9350	0
143	20240110	190300	282582830	9350	9350	9350	9350	0
144	20240110	190200	282582830	9350	9350	9350	9350	0
145	20240110	190100	282582830	9350	9350	9350	9350	0
146	20240110	190000	282582830	9350	9350	9350	9350	0
147	20240110	185900	282582830	9350	9350	9350	9350	0
148	20240110	185800	282582830	9350	9350	9350	9350	0
149	20240110	185700	282582830	9350	9350	9350	9350	0
150	20240110	185600	282582830	9350	9350	9350	9350	0
151	20240110	185500	282582830	9350	9350	9350	9350	0
152	20240110	185400	282582830	9350	9350	9350	9350	402
153	20240110	185300	282582830	9350	9350	9350	9350	0
154	20240110	185200	282582830	9350	9350	9350	9350	0
155	20240110	185100	282582830	9350	9350	9350	9350	0
156	20240110	185000	282582830	9350	9350	9350	9350	0
157	20240110	184900	282582830	9350	9350	9350	9350	0
158	20240110	184800	282582830	9350	9350	9350	9350	0
159	20240110	184700	282582830	9350	9350	9350	9350	0
160	20240110	184600	282582830	9350	9350	9350	9350	0
161	20240110	184500	282582830	9350	9350	9350	9350	0
162	20240110	184400	282582830	9350	9350	9350	9350	0
163	20240110	184300	282582830	9350	9350	9350	9350	0
164	20240110	184200	282582830	9350	9350	9350	9350	0
165	20240110	184100	282582830	9350	9350	9350	9350	0
166	20240110	184000	282582830	9350	9350	9350	9350	0
167	20240110	183900	282582830	9350	9350	9350	9350	0
168	20240110	183800	282582830	9350	9350	9350	9350	0
169	20240110	183700	282582830	9350	9350	9350	9350	0
170	20240110	183600	282582830	9350	9350	9350	9350	0
171	20240110	183500	282582830	9350	9350	9350	9350	0
172	20240110	183400	282582830	9350	9350	9350	9350	0
173	20240110	183300	282582830	9350	9350	9350	9350	0
174	20240110	183200	282582830	9350	9350	9350	9350	0
175	20240110	183100	282582830	9350	9350	9350	9350	0
176	20240110	183000	282582830	9350	9350	9350	9350	0
177	20240110	182900	282582830	9350	9350	9350	9350	0
178	20240110	182800	282582830	9350	9350	9350	9350	0
179	20240110	182700	282582830	9350	9350	9350	9350	0
180	20240110	182600	282582830	9350	9350	9350	9350	0
181	20240110	182500	282582830	9350	9350	9350	9350	0
182	20240110	182400	282582830	9350	9350	9350	9350	402
183	20240110	182300	282582830	9350	9350	9350	9350	0
184	20240110	182200	282582830	9350	9350	9350	9350	0
185	20240110	182100	282582830	9350	9350	9350	9350	0
186	20240110	182000	282582830	9350	9350	9350	9350	0
187	20240110	181900	282582830	9350	9350	9350	9350	0
188	20240110	181800	282582830	9350	9350	9350	9350	0
189	20240110	181700	282582830	9350	9350	9350	9350	0
190	20240110	181600	282582830	9350	9350	9350	9350	0
191	20240110	181500	282582830	9350	9350	9350	9350	0
192	20240110	181400	282582830	9350	9350	9350	9350	0
193	20240110	181300	282582830	9350	9350	9350	9350	0
194	20240110	181200	282582830	9350	9350	9350	9350	0
195	20240110	181100	282582830	9350	9350	9350	9350	0
196	20240110	181000	282582830	9350	9350	9350	9350	0
197	20240110	180900	282582830	9350	9350	9350	9350	0
198	20240110	180800	282582830	9350	9350	9350	9350	0
199	20240110	180700	282582830	9350	9350	9350	9350	0
200	20240110	180600	282582830	9350	9350	9350	9350	0
201	20240110	180500	282582830	9350	9350	9350	9350	0
202	20240110	180400	282582830	9350	9350	9350	9350	0
203	20240110	180300	282582830	9350	9350	9350	9350	0
204	20240110	180200	282582830	9350	9350	9350	9350	0
205	20240110	180100	282582830	9350	9350	9350	9350	0
206	20240110	180000	282582830	9350	9350	9350	9350	0
207	20240110	175900	282582830	9350	9350	9350	9350	0
208	20240110	175800	282582830	9350	9350	9350	9350	0
209	20240110	175700	282582830	9350	9350	9350	9350	0
210	20240110	175600	282582830	9350	9350	9350	9350	0
211	20240110	175500	282582830	9350	9350	9350	9350	0
212	20240110	175400	282582830	9350	9350	9350	9350	402
213	20240110	175300	282582830	9350	9350	9350	9350	0
214	20240110	175200	282582830	9350	9350	9350	9350	0
215	20240110	175100	282582830	9350	9350	9350	9350	0
216	20240110	175000	282582830	9350	9350	9350	9350	0
217	20240110	174900	282582830	9350	9350	9350	9350	0
218	20240110	174800	282582830	9350	9350	9350	9350	0
219	20240110	174700	282582830	9350	9350	9350	9350	0
220	20240110	174600	282582830	9350	9350	9350	9350	0
221	20240110	174500	282582830	9350	9350	9350	9350	0
222	20240110	174400	282582830	9350	9350	9350	9350	0
223	20240110	174300	282582830	9350	9350	9350	9350	0
224	20240110	174200	282582830	9350	9350	9350	9350	0
225	20240110	174100	282582830	9350	9350	9350	9350	0
226	20240110	174000	282582830	9350	9350	9350	9350	0
227	20240110	173900	282582830	9350	9350	9350	9350	0
228	20240110	173800	282582830	9350	9350	9350	9350	0
229	20240110	173700	282582830	9350	9350	9350	9350	0
230	20240110	173600	282582830	9350	9350	9350	9350	0
231	20240110	173500	282582830	9350	9350	9350	9350	0
232	20240110	173400	282582830	9350	9350	9350	9350	0
233	20240110	173300	282582830	9350	9350	9350	9350	0
234	20240110	173200	282582830	9350	9350	9350	9350	0
235	20240110	173100	282582830	9350	9350	9350	9350	0
236	20240110	173000	282582830	9350	9350	9350	9350	0
237	20240110	172900	282582830	9350	9350	9350	9350	0
238	20240110	172800	282582830	9350	9350	9350	9350	0
239	20240110	172700	282582830	9350	9350	9350	9350	0
240	20240110	172600	282582830	9350	9350	9350	9350	0
241	20240110	172500	282582830	9350	9350	9350	9350	0
242	20240110	172400	282582830	9350	9350	9350	9350	402
243	20240110	172300	282582830	9350	9350	9350	9350	0
244	20240110	172200	282582830	9350	9350	9350	9350	0
245	20240110	172100	282582830	9350	9350	9350	9350	0
246	20240110	172000	282582830	9350	9350	9350	9350	0
247	20240110	171900	282582830	9350	9350	9350	9350	0
248	20240110	171800	282582830	9350	9350	9350	9350	0
249	20240110	171700	282582830	9350	9350	9350	9350	0
250	20240110	171600	282582830	9350	9350	9350	9350	0
251	20240110	171500	282582830	9350	9350	9350	9350	0
252	20240110	171400	282582830	9350	9350	9350	9350	0
253	20240110	171300	282582830	9350	9350	9350	9350	0
254	20240110	171200	282582830	9350	9350	9350	9350	0
255	20240110	171100	282582830	9350	9350	9350	9350	0
256	20240110	171000	282582830	9350	9350	9350	9350	0
257	20240110	170900	282582830	9350	9350	9350	9350	0
258	20240110	170800	282582830	9350	9350	9350	9350	0
259	20240110	170700	282582830	9350	9350	9350	9350	0
260	20240110	170600	282582830	9350	9350	9350	9350	0
261	20240110	170500	282582830	9350	9350	9350	9350	0
262	20240110	170400	282582830	9350	9350	9350	9350	0
263	20240110	170300	282582830	9350	9350	9350	9350	0
264	20240110	170200	282582830	9350	9350	9350	9350	0
265	20240110	170100	282582830	9350	9350	9350	9350	0
266	20240110	170000	282582830	9350	9350	9350	9350	0
267	20240110	165900	282582830	9350	9350	9350	9350	0
268	20240110	165800	282582830	9350	9350	9350	9350	0
269	20240110	165700	282582830	9350	9350	9350	9350	0
270	20240110	165600	282582830	9350	9350	9350	9350	0
271	20240110	165500	282582830	9350	9350	9350	9350	0
272	20240110	165400	282582830	9350	9350	9350	9350	402
273	20240110	165300	282582830	9350	9350	9350	9350	0
274	20240110	165200	282582830	9350	9350	9350	9350	0
275	20240110	165100	282582830	9350	9350	9350	9350	0
276	20240110	165000	282582830	9350	9350	9350	9350	0
277	20240110	164900	282582830	9350	9350	9350	9350	0
278	20240110	164800	282582830	9350	9350	9350	9350	0
279	20240110	164700	282582830	9350	9350	9350	9350	0
280	20240110	164600	282582830	9350	9350	9350	9350	0
281	20240110	164500	282582830	9350	9350	9350	9350	0
282	20240110	164400	282582830	9350	9350	9350	9350	0
283	20240110	164300	282582830	9350	9350	9350	9350	0
284	20240110	164200	282582830	9350	9350	9350	9350	0
285	20240110	164100	282582830	9350	9350	9350	9350	0
286	20240110	164000	282582830	9350	9350	9350	9350	0
287	20240110	163900	282582830	9350	9350	9350	9350	0
288	20240110	163800	282582830	9350	9350	9350	9350	0
289	20240110	163700	282582830	9350	9350	9350	9350	0
290	20240110	163600	282582830	9350	9350	9350	9350	0
291	20240110	163500	282582830	9350	9350	9350	9350	0
292	20240110	163400	282582830	9350	9350	9350	9350	0
293	20240110	163300	282582830	9350	9350	9350	9350	0
294	20240110	163200	282582830	9350	9350	9350	9350	0
295	20240110	163100	282582830	9350	9350	9350	9350	0
296	20240110	163000	282582830	9350	9350	9350	9350	0
297	20240110	162900	282582830	9350	9350	9350	9350	0
298	20240110	162800	282582830	9350	9350	9350	9350	0
299	20240110	162700	282582830	9350	9350	9350	9350	0
300	20240110	162600	282582830	9350	9350	9350	9350	0
301	20240110	162500	282582830	9350	9350	9350	9350	0
302	20240110	162400	282582830	9350	9350	9350	9350	402
303	20240110	162300	282582830	9350	9350	9350	9350	0
304	20240110	162200	282582830	9350	9350	9350	9350	0
305	20240110	162100	282582830	9350	9350	9350	9350	0
306	20240110	162000	282582830	9350	9350	9350	9350	0
307	20240110	161900	282582830	9350	9350	9350	9350	0
308	20240110	161800	282582830	9350	9350	9350	9350	0
309	20240110	161700	282582830	9350	9350	9350	9350	0
310	20240110	161600	282582830	9350	9350	9350	9350	0
311	20240110	161500	282582830	9350	9350	9350	9350	0
312	20240110	161400	282582830	9350	9350	9350	9350	0
313	20240110	161300	282582830	9350	9350	9350	9350	0
314	20240110	161200	282582830	9350	9350	9350	9350	0
315	20240110	161100	282582830	9350	9350	9350	9350	0
316	20240110	161000	282582830	9350	9350	9350	9350	0
317	20240110	160900	282582830	9350	9350	9350	9350	0
318	20240110	160800	282582830	9350	9350	9350	9350	0
319	20240110	160700	282582830	9350	9350	9350	9350	0
320	20240110	160600	282582830	9350	9350	9350	9350	0
321	20240110	160500	282582830	9350	9350	9350	9350	0
322	20240110	160400	282582830	9350	9350	9350	9350	0
323	20240110	160300	282582830	9350	9350	9350	9350	0
324	20240110	160200	282582830	9350	9350	9350	9350	0
325	20240110	160100	282582830	9350	9350	9350	9350	0
326	20240110	160000	282582830	9350	9350	9350	9350	0
327	20240110	155900	282582830	9350	9350	9350	9350	0
328	20240110	155800	282582830	9350	9350	9350	9350	0
329	20240110	155700	282582830	9350	9350	9350	9350	0
330	20240110	155600	282582830	9350	9350	9350	9350	0
331	20240110	155500	282582830	9350	9350	9350	9350	0
332	20240110	155400	282582830	9350	9350	9350	9350	402
333	20240110	155300	282582830	9350	9350	9350	9350	0
334	20240110	155200	282582830	9350	9350	9350	9350	0
335	20240110	155100	282582830	9350	9350	9350	9350	0
336	20240110	155000	282582830	9350	9350	9350	9350	0
337	20240110	154900	282582830	9350	9350	9350	9350	0
338	20240110	154800	282582830	9350	9350	9350	9350	0
339	20240110	154700	282582830	9350	9350	9350	9350	0
340	20240110	154600	282582830	9350	9350	9350	9350	0
341	20240110	154500	282582830	9350	9350	9350	9350	0
342	20240110	154400	282582830	9350	9350	9350	9350	0
343	20240110	154300	282582830	9350	9350	9350	9350	0
344	20240110	154200	282582830	9350	9350	9350	9350	0
345	20240110	154100	282582830	9350	9350	9350	9350	0
346	20240110	154000	282582830	9350	9350	9350	9350	0
347	20240110	153900	282582830	9350	9350	9350	9350	0
348	20240110	153800	282582830	9350	9350	9350	9350	0
349	20240110	153700	282582830	9350	9350	9350	9350	0
350	20240110	153600	282582830	9350	9350	9350	9350	0
351	20240110	153500	282582830	9350	9350	9350	9350	0
352	20240110	153400	282582830	9350	9350	9350	9350	0
353	20240110	153300	282582830	9350	9350	9350	9350	0
354	20240110	153200	282582830	9350	9350	9350	9350	0
355	20240110	153100	282582830	9350	9350	9350	9350	0
356	20240110	153000	282582830	9350	9350	9350	9350	402
357	20240110	152900	278824130	9360	9360	9360	9360	0
358	20240110	152800	278824130	9360	9360	9360	9360	0
359	20240110	152700	278824130	9360	9360	9360	9360	0
360	20240110	152600	278824130	9360	9360	9360	9360	0
361	20240110	152500	278824130	9360	9360	9360	9360	0
362	20240110	152400	278824130	9360	9360	9360	9360	0
363	20240110	152300	278824130	9360	9360	9360	9360	0
364	20240110	152200	278824130	9360	9360	9360	9360	0
365	20240110	152100	278824130	9360	9360	9360	9360	0
366	20240110	152000	278824130	9360	9360	9360	9360	0
367	20240110	151900	278824130	9360	9300	9360	9280	238
368	20240110	151800	276603580	9370	9370	9370	9370	40
369	20240110	151700	276228780	9390	9390	9390	9390	0
370	20240110	151600	276228780	9390	9220	9390	9220	487
371	20240110	151500	271704600	9220	9220	9220	9220	0
372	20240110	151400	271704600	9220	9240	9240	9220	604
373	20240110	151300	266135020	9240	9220	9240	9220	464
374	20240110	151200	261856710	9220	9220	9220	9220	0
375	20240110	151100	261856710	9220	9220	9220	9220	0
376	20240110	151000	261856710	9220	9220	9220	9220	1
377	20240110	150900	261847490	9210	9210	9210	9210	0
378	20240110	150800	261847490	9210	9210	9210	9210	129
379	20240110	150700	260659400	9210	9210	9210	9210	0
380	20240110	150600	260659400	9210	9210	9210	9210	0
381	20240110	150500	260659400	9210	9210	9210	9210	0
382	20240110	150400	260659400	9210	9210	9210	9210	51
383	20240110	150300	260189690	9220	9210	9220	9210	15
384	20240110	150200	260051530	9210	9210	9210	9210	63
385	20240110	150100	259471300	9210	9210	9210	9210	10
386	20240110	150000	259379200	9210	9210	9210	9210	0
387	20240110	145900	259379200	9210	9210	9210	9210	66
388	20240110	145800	258771340	9210	9210	9210	9210	2
389	20240110	145700	258752920	9210	9200	9210	9200	6
390	20240110	145600	258697710	9200	9200	9200	9200	0
391	20240110	145500	258697710	9200	9200	9200	9200	0
392	20240110	145400	258697710	9200	9200	9200	9200	0
393	20240110	145300	258697710	9200	9200	9200	9200	1
394	20240110	145200	258688510	9210	9210	9210	9210	0
395	20240110	145100	258688510	9210	9210	9210	9210	0
396	20240110	145000	258688510	9210	9210	9210	9210	0
397	20240110	144900	258688510	9210	9210	9210	9210	0
398	20240110	144800	258688510	9210	9200	9210	9180	52
399	20240110	144700	258211000	9200	9200	9200	9200	0
400	20240110	144600	258211000	9200	9200	9200	9200	10
401	20240110	144500	258119000	9200	9200	9200	9200	1
402	20240110	144400	258109800	9190	9190	9190	9190	229
403	20240110	144300	256005290	9200	9210	9210	9200	4
404	20240110	144200	255968480	9190	9190	9190	9190	0
405	20240110	144100	255968480	9190	9190	9190	9190	27
406	20240110	144000	255720350	9190	9190	9190	9190	23
407	20240110	143900	255508980	9210	9210	9210	9210	127
408	20240110	143800	254339310	9210	9210	9210	9210	0
409	20240110	143700	254339310	9210	9210	9210	9210	0
410	20240110	143600	254339310	9210	9210	9210	9210	30
411	20240110	143500	254063010	9210	9210	9210	9210	110
412	20240110	143400	253049910	9190	9190	9190	9190	80
413	20240110	143300	252314710	9190	9210	9210	9190	17
414	20240110	143200	252158220	9220	9220	9220	9220	0
415	20240110	143100	252158220	9220	9220	9220	9220	0
416	20240110	143000	252158220	9220	9220	9220	9220	0
417	20240110	142900	252158220	9220	9220	9220	9220	0
418	20240110	142800	252158220	9220	9220	9220	9220	0
419	20240110	142700	252158220	9220	9220	9220	9220	0
420	20240110	142600	252158220	9220	9220	9220	9220	0
421	20240110	142500	252158220	9220	9220	9220	9220	0
422	20240110	142400	252158220	9220	9220	9220	9220	0
423	20240110	142300	252158220	9220	9220	9220	9220	0
424	20240110	142200	252158220	9220	9220	9220	9220	1
425	20240110	142100	252149000	9200	9200	9200	9200	0
426	20240110	142000	252149000	9200	9200	9200	9200	29
427	20240110	141900	251882200	9200	9200	9200	9200	0
428	20240110	141800	251882200	9200	9200	9200	9200	0
429	20240110	141700	251882200	9200	9200	9200	9200	0
430	20240110	141600	251882200	9200	9200	9200	9200	2
431	20240110	141500	251863800	9200	9200	9200	9200	0
432	20240110	141400	251863800	9200	9200	9200	9200	0
433	20240110	141300	251863800	9200	9190	9200	9190	1699
434	20240110	141200	236248690	9190	9190	9190	9190	109
435	20240110	141100	235246980	9200	9200	9200	9200	39
436	20240110	141000	234888180	9200	9200	9200	9200	0
437	20240110	140900	234888180	9200	9200	9200	9200	100
438	20240110	140800	233968180	9190	9190	9190	9190	0
439	20240110	140700	233968180	9190	9190	9190	9190	360
440	20240110	140600	230659780	9190	9190	9190	9190	0
441	20240110	140500	230659780	9190	9190	9190	9190	200
442	20240110	140400	228821780	9210	9210	9210	9210	0
443	20240110	140300	228821780	9210	9210	9210	9210	0
444	20240110	140200	228821780	9210	9210	9210	9210	35
445	20240110	140100	228499430	9190	9190	9190	9190	0
446	20240110	140000	228499430	9190	9190	9190	9190	0
447	20240110	135900	228499430	9190	9190	9190	9190	0
448	20240110	135800	228499430	9190	9190	9190	9190	175
449	20240110	135700	226891180	9200	9200	9200	9200	110
450	20240110	135600	225879180	9200	9200	9200	9200	0
451	20240110	135500	225879180	9200	9200	9200	9200	149
452	20240110	135400	224508380	9200	9200	9200	9200	41
453	20240110	135300	224131180	9210	9210	9210	9210	10
454	20240110	135200	224039080	9210	9210	9210	9210	0
455	20240110	135100	224039080	9210	9220	9220	9210	21
456	20240110	135000	223845660	9210	9220	9220	9210	31
457	20240110	134900	223559940	9220	9220	9220	9220	1
458	20240110	134800	223550720	9200	9200	9200	9200	0
459	20240110	134700	223550720	9200	9200	9200	9200	0
460	20240110	134600	223550720	9200	9200	9200	9200	0
461	20240110	134500	223550720	9200	9200	9200	9200	0
462	20240110	134400	223550720	9200	9200	9200	9200	0
463	20240110	134300	223550720	9200	9200	9200	9200	0
464	20240110	134200	223550720	9200	9200	9200	9200	10
465	20240110	134100	223458720	9210	9210	9210	9210	0
466	20240110	134000	223458720	9210	9210	9210	9210	0
467	20240110	133900	223458720	9210	9210	9210	9210	0
468	20240110	133800	223458720	9210	9210	9210	9210	45
469	20240110	133700	223044270	9200	9200	9200	9200	0
470	20240110	133600	223044270	9200	9200	9200	9200	0
471	20240110	133500	223044270	9200	9210	9210	9200	3
472	20240110	133400	223016660	9200	9200	9200	9200	1
473	20240110	133300	223007460	9220	9220	9220	9220	5
474	20240110	133200	222961360	9220	9220	9220	9220	0
475	20240110	133100	222961360	9220	9220	9220	9220	0
476	20240110	133000	222961360	9220	9220	9220	9220	0
477	20240110	132900	222961360	9220	9220	9220	9220	0
478	20240110	132800	222961360	9220	9220	9220	9220	18
479	20240110	132700	222795400	9200	9200	9200	9200	0
480	20240110	132600	222795400	9200	9200	9200	9200	0
481	20240110	132500	222795400	9200	9200	9200	9200	5
482	20240110	132400	222749400	9200	9200	9200	9200	5
483	20240110	132300	222703400	9220	9220	9220	9220	0
484	20240110	132200	222703400	9220	9220	9220	9220	0
485	20240110	132100	222703400	9220	9220	9220	9220	0
486	20240110	132000	222703400	9220	9220	9220	9220	0
487	20240110	131900	222703400	9220	9220	9220	9220	0
488	20240110	131800	222703400	9220	9220	9220	9220	0
489	20240110	131700	222703400	9220	9180	9220	9180	85
490	20240110	131600	221921740	9180	9190	9190	9180	248
491	20240110	131500	219643450	9200	9200	9200	9200	14
492	20240110	131400	219514650	9220	9220	9220	9220	0
493	20240110	131300	219514650	9220	9220	9220	9220	0
494	20240110	131200	219514650	9220	9220	9220	9220	0
495	20240110	131100	219514650	9220	9220	9220	9220	0
496	20240110	131000	219514650	9220	9220	9220	9220	0
497	20240110	130900	219514650	9220	9220	9220	9220	0
498	20240110	130800	219514650	9220	9220	9220	9220	0
499	20240110	130700	219514650	9220	9210	9220	9210	11
500	20240110	130600	219413330	9190	9190	9190	9190	0
501	20240110	130500	219413330	9190	9190	9190	9190	0
502	20240110	130400	219413330	9190	9190	9190	9190	0
503	20240110	130300	219413330	9190	9190	9190	9190	0
504	20240110	130200	219413330	9190	9190	9190	9190	0
505	20240110	130100	219413330	9190	9190	9190	9190	0
506	20240110	130000	219413330	9190	9190	9190	9190	0
507	20240110	125900	219413330	9190	9190	9190	9190	22
508	20240110	125800	219211150	9180	9180	9180	9180	0
509	20240110	125700	219211150	9180	9180	9180	9180	0
510	20240110	125600	219211150	9180	9180	9180	9180	0
511	20240110	125500	219211150	9180	9180	9180	9180	2
512	20240110	125400	219192790	9180	9180	9180	9180	0
513	20240110	125300	219192790	9180	9180	9180	9180	56
514	20240110	125200	218678710	9180	9190	9190	9180	95
515	20240110	125100	217805690	9190	9190	9190	9190	0
516	20240110	125000	217805690	9190	9190	9190	9190	5
517	20240110	124900	217759740	9220	9220	9220	9220	0
518	20240110	124800	217759740	9220	9220	9220	9220	0
519	20240110	124700	217759740	9220	9220	9220	9220	0
520	20240110	124600	217759740	9220	9220	9220	9220	0
521	20240110	124500	217759740	9220	9220	9220	9220	0
522	20240110	124400	217759740	9220	9220	9220	9220	0
523	20240110	124300	217759740	9220	9220	9220	9220	0
524	20240110	124200	217759740	9220	9220	9220	9220	0
525	20240110	124100	217759740	9220	9220	9220	9220	1
526	20240110	124000	217750520	9170	9200	9200	9170	200
527	20240110	123900	215913020	9220	9220	9220	9220	0
528	20240110	123800	215913020	9220	9220	9220	9220	0
529	20240110	123700	215913020	9220	9220	9220	9220	0
530	20240110	123600	215913020	9220	9220	9220	9220	0
531	20240110	123500	215913020	9220	9220	9220	9220	1
532	20240110	123400	215903800	9230	9230	9230	9230	0
533	20240110	123300	215903800	9230	9230	9230	9230	0
534	20240110	123200	215903800	9230	9230	9230	9230	0
535	20240110	123100	215903800	9230	9230	9230	9230	0
536	20240110	123000	215903800	9230	9230	9230	9230	0
537	20240110	122900	215903800	9230	9230	9230	9230	0
538	20240110	122800	215903800	9230	9230	9230	9230	0
539	20240110	122700	215903800	9230	9230	9230	9230	2
540	20240110	122600	215885340	9220	9220	9220	9220	90
541	20240110	122500	215055540	9220	9220	9220	9220	410
542	20240110	122400	211275340	9170	9200	9200	9170	791
543	20240110	122300	204021090	9220	9220	9220	9220	0
544	20240110	122200	204021090	9220	9220	9220	9220	10
545	20240110	122100	203928890	9220	9220	9220	9220	0
546	20240110	122000	203928890	9220	9220	9220	9220	0
547	20240110	121900	203928890	9220	9220	9220	9220	0
548	20240110	121800	203928890	9220	9220	9220	9220	1
549	20240110	121700	203919670	9180	9180	9180	9180	0
550	20240110	121600	203919670	9180	9180	9180	9180	0
551	20240110	121500	203919670	9180	9180	9180	9180	0
552	20240110	121400	203919670	9180	9180	9180	9180	0
553	20240110	121300	203919670	9180	9180	9180	9180	550
554	20240110	121200	198870670	9180	9180	9180	9180	1
555	20240110	121100	198861490	9170	9170	9170	9170	10
556	20240110	121000	198769790	9170	9170	9170	9170	0
557	20240110	120900	198769790	9170	9170	9170	9170	123
558	20240110	120800	197641880	9170	9170	9170	9170	143
559	20240110	120700	196330570	9180	9170	9180	9170	304
560	20240110	120600	193542850	9170	9170	9170	9170	97
561	20240110	120500	192653360	9180	9180	9180	9180	0
562	20240110	120400	192653360	9180	9180	9180	9180	2
563	20240110	120300	192635000	9180	9180	9180	9180	10
564	20240110	120200	192543200	9180	9180	9180	9180	8
565	20240110	120100	192469760	9180	9180	9180	9180	25
566	20240110	120000	192240260	9170	9170	9170	9170	1
567	20240110	115900	192231090	9170	9180	9180	9170	543
568	20240110	115800	187250500	9180	9190	9190	9180	107
569	20240110	115700	186268220	9200	9200	9200	9200	0
570	20240110	115600	186268220	9200	9200	9200	9200	0
571	20240110	115500	186268220	9200	9200	9200	9200	1
572	20240110	115400	186259020	9210	9210	9210	9210	0
573	20240110	115300	186259020	9210	9210	9210	9210	0
574	20240110	115200	186259020	9210	9210	9210	9210	0
575	20240110	115100	186259020	9210	9210	9210	9210	0
576	20240110	115000	186259020	9210	9210	9210	9210	0
577	20240110	114900	186259020	9210	9210	9210	9210	0
578	20240110	114800	186259020	9210	9210	9210	9210	1
579	20240110	114700	186249810	9180	9180	9180	9180	0
580	20240110	114600	186249810	9180	9180	9180	9180	110
581	20240110	114500	185240010	9210	9210	9210	9210	1
582	20240110	114400	185230800	9180	9180	9180	9180	0
583	20240110	114300	185230800	9180	9180	9180	9180	0
584	20240110	114200	185230800	9180	9180	9180	9180	149
585	20240110	114100	183862980	9180	9180	9180	9180	351
586	20240110	114000	180640800	9210	9210	9210	9210	1
587	20240110	113900	180631590	9180	9180	9180	9180	0
588	20240110	113800	180631590	9180	9180	9180	9180	0
589	20240110	113700	180631590	9180	9180	9180	9180	0
590	20240110	113600	180631590	9180	9180	9180	9180	1
591	20240110	113500	180622410	9170	9170	9170	9170	0
592	20240110	113400	180622410	9170	9170	9170	9170	0
593	20240110	113300	180622410	9170	9210	9210	9170	1167
594	20240110	113200	169896340	9230	9230	9230	9230	5
595	20240110	113100	169850190	9220	9220	9220	9220	0
596	20240110	113000	169850190	9220	9220	9220	9220	0
597	20240110	112900	169850190	9220	9220	9220	9220	0
598	20240110	112800	169850190	9220	9220	9220	9220	0
599	20240110	112700	169850190	9220	9220	9220	9220	0
600	20240110	112600	169850190	9220	9220	9220	9220	25
601	20240110	112500	169619690	9220	9220	9220	9220	0
602	20240110	112400	169619690	9220	9220	9220	9220	0
603	20240110	112300	169619690	9220	9220	9220	9220	0
604	20240110	112200	169619690	9220	9220	9220	9220	75
605	20240110	112100	168928190	9230	9230	9230	9230	0
606	20240110	112000	168928190	9230	9230	9230	9230	0
607	20240110	111900	168928190	9230	9230	9230	9230	0
608	20240110	111800	168928190	9230	9230	9230	9230	1
609	20240110	111700	168918960	9220	9220	9220	9220	0
610	20240110	111600	168918960	9220	9220	9220	9220	0
611	20240110	111500	168918960	9220	9220	9220	9220	102
612	20240110	111400	167978520	9220	9220	9220	9220	0
613	20240110	111300	167978520	9220	9220	9220	9220	1
614	20240110	111200	167969300	9240	9240	9240	9240	0
615	20240110	111100	167969300	9240	9240	9240	9240	0
616	20240110	111000	167969300	9240	9240	9240	9240	0
617	20240110	110900	167969300	9240	9240	9240	9240	0
618	20240110	110800	167969300	9240	9240	9240	9240	0
619	20240110	110700	167969300	9240	9240	9240	9240	0
620	20240110	110600	167969300	9240	9250	9250	9240	47
621	20240110	110500	167535010	9240	9230	9240	9230	693
622	20240110	110400	161131780	9220	9220	9220	9220	129
623	20240110	110300	159942400	9220	9220	9220	9220	0
624	20240110	110200	159942400	9220	9220	9220	9220	0
625	20240110	110100	159942400	9220	9220	9220	9220	0
626	20240110	110000	159942400	9220	9220	9220	9220	0
627	20240110	105900	159942400	9220	9220	9220	9220	1
628	20240110	105800	159933180	9220	9220	9220	9220	1
629	20240110	105700	159923960	9230	9230	9230	9200	202
630	20240110	105600	158063970	9230	9230	9230	9220	5
631	20240110	105500	158017830	9230	9210	9230	9210	2
632	20240110	105400	157999390	9210	9210	9210	9210	16
633	20240110	105300	157852030	9210	9210	9210	9210	16
634	20240110	105200	157704670	9250	9220	9250	9210	446
635	20240110	105100	153593730	9230	9230	9230	9230	0
636	20240110	105000	153593730	9230	9230	9230	9230	7
637	20240110	104900	153529120	9230	9230	9230	9230	40
638	20240110	104800	153159920	9220	9230	9230	9220	99
639	20240110	104700	152246250	9250	9250	9250	9250	33
640	20240110	104600	151941000	9250	9250	9250	9250	0
641	20240110	104500	151941000	9250	9250	9250	9250	0
642	20240110	104400	151941000	9250	9250	9250	9250	25
643	20240110	104300	151709750	9250	9250	9250	9250	1
644	20240110	104200	151700500	9250	9250	9250	9250	0
645	20240110	104100	151700500	9250	9250	9250	9250	1
646	20240110	104000	151691250	9250	9250	9250	9250	0
647	20240110	103900	151691250	9250	9230	9250	9230	6
648	20240110	103800	151635850	9250	9240	9250	9240	52
649	20240110	103700	151155270	9240	9240	9240	9240	41
650	20240110	103600	150776430	9240	9240	9240	9240	0
651	20240110	103500	150776430	9240	9240	9240	9240	3
652	20240110	103400	150748710	9250	9250	9250	9250	0
653	20240110	103300	150748710	9250	9250	9250	9250	0
654	20240110	103200	150748710	9250	9250	9250	9250	0
655	20240110	103100	150748710	9250	9250	9250	9250	5
656	20240110	103000	150702460	9250	9240	9250	9240	28
657	20240110	102900	150443590	9250	9250	9250	9250	1
658	20240110	102800	150434340	9220	9220	9220	9220	0
659	20240110	102700	150434340	9220	9220	9220	9220	0
660	20240110	102600	150434340	9220	9220	9220	9220	0
661	20240110	102500	150434340	9220	9220	9220	9220	0
662	20240110	102400	150434340	9220	9220	9220	9220	110
663	20240110	102300	149420140	9250	9250	9250	9250	2
664	20240110	102200	149401640	9220	9250	9250	9220	164
665	20240110	102100	147888760	9240	9240	9240	9240	0
666	20240110	102000	147888760	9240	9240	9240	9240	3
667	20240110	101900	147861040	9240	9240	9240	9240	1
668	20240110	101800	147851800	9240	9230	9240	9230	58
669	20240110	101700	147316450	9230	9230	9230	9230	0
670	20240110	101600	147316450	9230	9230	9230	9230	105
671	20240110	101500	146347300	9230	9240	9240	9230	320
672	20240110	101400	143390620	9250	9250	9250	9250	0
673	20240110	101300	143390620	9250	9250	9250	9250	34
674	20240110	101200	143076120	9260	9260	9260	9260	0
675	20240110	101100	143076120	9260	9250	9260	9250	4
676	20240110	101000	143039110	9250	9250	9250	9250	469
677	20240110	100900	138700860	9270	9270	9270	9270	0
678	20240110	100800	138700860	9270	9270	9270	9270	0
679	20240110	100700	138700860	9270	9270	9270	9270	41
680	20240110	100600	138320790	9270	9270	9270	9270	17
681	20240110	100500	138163200	9260	9270	9270	9260	302
682	20240110	100400	135365590	9290	9290	9290	9290	0
683	20240110	100300	135365590	9290	9290	9290	9290	1
684	20240110	100200	135356300	9290	9290	9290	9290	1
685	20240110	100100	135347010	9270	9270	9270	9270	0
686	20240110	100000	135347010	9270	9270	9270	9270	1
687	20240110	095900	135337740	9280	9280	9280	9280	0
688	20240110	095800	135337740	9280	9280	9280	9280	110
689	20240110	095700	134316940	9280	9310	9310	9280	61
690	20240110	095600	133750260	9340	9320	9340	9320	7
691	20240110	095500	133684920	9360	9360	9360	9360	0
692	20240110	095400	133684920	9360	9350	9360	9350	3
693	20240110	095300	133656860	9350	9380	9380	9340	18
694	20240110	095200	133488540	9380	9370	9380	9360	234
695	20240110	095100	131296850	9370	9370	9370	9370	0
696	20240110	095000	131296850	9370	9340	9370	9340	32
697	20240110	094900	130997820	9380	9350	9380	9350	600
698	20240110	094800	125372100	9350	9310	9350	9310	351
699	20240110	094700	122094210	9310	9310	9310	9310	2
700	20240110	094600	122075590	9260	9330	9330	9260	350
701	20240110	094500	118810760	9330	9330	9330	9330	1
702	20240110	094400	118801430	9330	9330	9330	9330	0
703	20240110	094300	118801430	9330	9320	9330	9320	50
704	20240110	094200	118335080	9320	9300	9320	9290	303
705	20240110	094100	115517170	9310	9330	9330	9310	8
706	20240110	094000	115442580	9240	9340	9350	9240	179
707	20240110	093900	113776820	9350	9220	9350	9220	273
708	20240110	093800	111249880	9220	9190	9220	9190	3
709	20240110	093700	111222250	9170	9190	9190	9170	100
710	20240110	093600	110304470	9220	9220	9220	9220	100
711	20240110	093500	109382470	9220	9220	9220	9220	1
712	20240110	093400	109373250	9220	9220	9220	9220	1
713	20240110	093300	109364030	9180	9180	9220	9180	468
714	20240110	093200	105059100	9170	9170	9170	9170	10
715	20240110	093100	104967400	9170	9170	9170	9170	0
716	20240110	093000	104967400	9170	9170	9170	9170	1
717	20240110	092900	104958230	9180	9180	9180	9180	83
718	20240110	092800	104196290	9180	9180	9180	9180	2
719	20240110	092700	104177930	9190	9190	9190	9190	101
720	20240110	092600	103249740	9190	9200	9200	9190	51
721	20240110	092500	102780850	9190	9190	9190	9190	9
722	20240110	092400	102698140	9200	9200	9200	9160	77
723	20240110	092300	101991300	9200	9160	9200	9160	3
724	20240110	092200	101963780	9160	9180	9180	9160	1005
725	20240110	092100	92756110	9180	9180	9180	9180	0
726	20240110	092000	92756110	9180	9180	9190	9180	106
727	20240110	091900	91783020	9180	9180	9200	9180	6
728	20240110	091800	91727920	9180	9200	9200	9180	109
729	20240110	091700	90727280	9190	9180	9190	9170	13
730	20240110	091600	90608040	9180	9180	9180	9180	1
731	20240110	091500	90598860	9200	9170	9200	9160	299
732	20240110	091400	87854110	9190	9190	9190	9190	142
733	20240110	091300	86549130	9190	9190	9190	9190	12
734	20240110	091200	86438850	9200	9200	9220	9190	605
735	20240110	091100	80872950	9200	9260	9260	9200	660
736	20240110	091000	74799210	9270	9270	9270	9270	0
737	20240110	090900	74799210	9270	9280	9280	9210	461
738	20240110	090800	70550460	9280	9280	9280	9280	1
739	20240110	090700	70541180	9300	9270	9300	9260	1142
740	20240110	090600	59952180	9270	9300	9300	9270	671
741	20240110	090500	53723530	9320	9330	9330	9300	876
742	20240110	090400	45576330	9300	9300	9330	9300	530
743	20240110	090300	40647080	9300	9340	9340	9300	627
744	20240110	090200	34815480	9360	9400	9400	9190	1933
745	20240110	090100	16764910	9330	9330	9330	9330	28
746	20240110	090000	16503670	9330	9400	9410	9310	1523